Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Closed-End Fund - Debt Sector (CIX: MSECTOR425 )

1,464.50 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1042 1054 1021 1033 0 -7.28(-0.70%)
Jan 29, 2009 1050 1058 1029 1040 0 -17.09(-1.62%)
Jan 28, 2009 1051 1068 1036 1057 0 +15.30(+1.47%)
Jan 27, 2009 1042 1056 1024 1042 0 +7.32(+0.71%)
Jan 26, 2009 1035 1053 1020 1035 0 +0.77(+0.07%)
Jan 23, 2009 1015 1042 1003 1034 0 +9.09(+0.89%)
Jan 22, 2009 1031 1041 1011 1025 0 -11.94(-1.15%)
Jan 21, 2009 1023 1043 1008 1037 0 +19.08(+1.88%)
Jan 20, 2009 1049 1059 1010 1018 0 -31.00(-2.96%)
Jan 19, 2009 1038 1061 1020 1049 0 +0.00(+0.00%)
Jan 16, 2009 1038 1061 1020 1049 0 +17.59(+1.71%)
Jan 15, 2009 1031 1044 995.83 1031 0 -2.87(-0.28%)
Jan 14, 2009 1052 1061 1015 1034 0 -27.70(-2.61%)
Jan 13, 2009 1060 1079 1042 1061 0 -2.46(-0.23%)
Jan 12, 2009 1071 1086 1049 1064 0 -7.59(-0.71%)
Jan 09, 2009 1075 1092 1056 1072 0 +0.24(+0.02%)
Jan 08, 2009 1056 1082 1043 1071 0 +10.31(+0.97%)
Jan 07, 2009 1076 1089 1044 1061 0 -22.99(-2.12%)
Jan 06, 2009 1063 1099 1049 1084 0 +29.78(+2.82%)
Jan 05, 2009 1026 1066 1014 1054 0 +28.43(+2.77%)
Jan 02, 2009 987.94 1036 978.90 1026 0 +43.31(+4.41%)
Jan 01, 2009 968.33 996.91 955.11 982.46 0 +0.00(+0.00%)
Dec 31, 2008 968.33 996.91 955.11 982.46 0 +18.62(+1.93%)
Dec 30, 2008 949.97 975.06 934.18 963.84 0 +15.33(+1.62%)
Dec 29, 2008 958.96 972.54 934.56 948.51 0 -11.07(-1.15%)
Dec 26, 2008 947.78 971.39 934.68 959.58 0 +13.20(+1.40%)
Dec 25, 2008 941.11 959.70 929.55 946.37 0 +0.00(+0.00%)
Dec 24, 2008 941.11 959.70 929.55 946.37 0 +5.78(+0.61%)
Dec 23, 2008 942.70 959.00 923.10 940.59 0 +2.00(+0.21%)
Dec 22, 2008 943.10 962.98 920.78 938.60 0 -2.64(-0.28%)
Dec 19, 2008 923.03 956.88 911.25 941.23 0 +22.61(+2.46%)
Dec 18, 2008 905.40 940.56 892.35 918.63 0 +13.68(+1.51%)
Dec 17, 2008 875.31 917.22 865.70 904.95 0 +25.29(+2.87%)
Dec 16, 2008 856.39 888.96 841.98 879.66 0 +22.21(+2.59%)
Dec 15, 2008 870.40 886.11 841.29 857.45 0 -12.76(-1.47%)
Dec 12, 2008 861.51 885.61 840.12 870.21 0 -3.64(-0.42%)
Dec 11, 2008 888.33 903.47 862.48 873.85 0 -25.80(-2.87%)
Dec 10, 2008 892.69 914.84 873.95 899.65 0 +4.49(+0.50%)
Dec 09, 2008 903.35 921.51 877.01 895.16 0 -15.34(-1.69%)
Dec 08, 2008 912.06 936.97 888.97 910.51 0 +10.81(+1.20%)
Dec 05, 2008 891.41 917.71 860.36 899.70 0 +1.56(+0.17%)
Dec 04, 2008 904.87 926.07 883.62 898.14 0 -15.17(-1.66%)
Dec 03, 2008 899.34 926.76 879.67 913.31 0 +5.05(+0.56%)
Dec 02, 2008 900.45 932.13 881.73 908.26 0 +8.81(+0.98%)
Dec 01, 2008 935.58 946.07 888.19 899.45 0 -37.46(-4.00%)
Nov 28, 2008 927.05 949.30 911.99 936.91 0 +9.89(+1.07%)
Nov 27, 2008 896.55 938.40 884.52 927.02 0 +0.00(+0.00%)
Nov 26, 2008 896.55 938.40 884.52 927.02 0 +20.40(+2.25%)
Nov 25, 2008 899.16 922.45 871.33 906.62 0 +17.35(+1.95%)
Nov 24, 2008 858.24 908.96 847.28 889.27 0 +38.04(+4.47%)
Nov 21, 2008 858.80 882.39 803.56 851.23 0 -1.25(-0.15%)
Nov 20, 2008 889.22 905.97 831.87 852.49 0 -58.37(-6.41%)
Nov 19, 2008 949.54 961.13 898.87 910.86 0 -46.81(-4.89%)
Nov 18, 2008 973.12 988.49 936.96 957.67 0 -16.74(-1.72%)
Nov 17, 2008 990.41 1006 962.30 974.41 0 -25.70(-2.57%)
Nov 14, 2008 1003 1027 980.99 1000 0 -14.91(-1.47%)
Nov 13, 2008 999.40 1030 958.80 1015 0 +14.29(+1.43%)
Nov 12, 2008 1027 1042 987.60 1001 0 -43.71(-4.19%)
Nov 11, 2008 1055 1071 1021 1044 0 -24.53(-2.29%)
Nov 10, 2008 1103 1118 1053 1069 0 -43.12(-3.88%)
Nov 07, 2008 1107 1132 1088 1112 0 +7.81(+0.71%)
Nov 06, 2008 1128 1145 1086 1104 0 -23.19(-2.06%)
Nov 05, 2008 1140 1162 1108 1127 0 -16.20(-1.42%)
Nov 04, 2008 1131 1161 1118 1144 0 +25.22(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.